9828 (株)Genki Global Dining Concepts の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1998-12-25 | 1,300 | 1,340 | 1,300 | 1,340 | 3,000 | 670 |
| 1998-12-21 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 1998-12-18 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 | 635.50 |
| 1998-12-16 | 1,300 | 1,320 | 1,270 | 1,270 | 4,000 | 635 |
| 1998-12-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1998-12-10 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 695 |
| 1998-12-09 | 1,399 | 1,400 | 1,399 | 1,400 | 3,000 | 700 |
| 1998-12-07 | 1,380 | 1,390 | 1,380 | 1,390 | 6,000 | 695 |
| 1998-12-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1998-12-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1998-12-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1998-11-30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 665 |
| 1998-11-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1998-11-26 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 | 650 |
| 1998-11-24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1998-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1998-11-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1998-11-17 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1998-11-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1998-11-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1998-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1998-11-05 | 1,122 | 1,250 | 1,122 | 1,250 | 7,000 | 625 |
| 1998-11-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1998-10-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1998-10-28 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 600 |
| 1998-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1998-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 1998-10-16 | 1,231 | 1,231 | 1,230 | 1,230 | 4,000 | 615 |
| 1998-10-13 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 600 |
| 1998-10-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1998-10-07 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 | 650 |
| 1998-10-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1998-10-02 | 1,350 | 1,350 | 1,250 | 1,250 | 4,000 | 625 |
| 1998-10-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1998-09-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1998-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1998-09-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1998-09-24 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 685 |
| 1998-09-22 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 675 |
| 1998-09-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1998-09-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1998-09-17 | 1,385 | 1,385 | 1,385 | 1,385 | 3,000 | 692.50 |
| 1998-09-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1998-09-10 | 1,350 | 1,389 | 1,350 | 1,389 | 2,000 | 694.50 |
| 1998-09-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1998-09-07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 655 |
| 1998-09-04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1998-09-01 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 | 699.50 |
| 1998-08-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1998-08-28 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 640 |
| 1998-08-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1998-08-26 | 1,290 | 1,300 | 1,290 | 1,290 | 4,000 | 645 |
| 1998-08-24 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 1998-08-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1998-08-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1998-08-19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 1998-08-18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1998-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1998-08-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1998-08-07 | 1,279 | 1,280 | 1,279 | 1,280 | 3,000 | 640 |
| 1998-08-06 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 639.50 |
| 1998-08-05 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 640 |
| 1998-08-04 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1998-08-03 | 1,300 | 1,300 | 1,299 | 1,299 | 6,000 | 649.50 |
| 1998-07-31 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 655 |
| 1998-07-30 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 655 |
| 1998-07-29 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 655 |
| 1998-07-27 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 650 |
| 1998-07-24 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 | 655 |
| 1998-07-23 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 680 |
| 1998-07-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1998-07-21 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 690 |
| 1998-07-17 | 1,390 | 1,390 | 1,370 | 1,380 | 11,000 | 690 |
| 1998-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1998-07-15 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1998-07-14 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 | 690 |
| 1998-07-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1998-07-10 | 1,390 | 1,390 | 1,380 | 1,390 | 4,000 | 695 |
| 1998-07-09 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 700 |
| 1998-07-08 | 1,400 | 1,401 | 1,400 | 1,400 | 7,000 | 700 |
| 1998-07-07 | 1,401 | 1,401 | 1,401 | 1,401 | 3,000 | 700.50 |
| 1998-07-06 | 1,420 | 1,430 | 1,420 | 1,430 | 7,000 | 715 |
| 1998-07-03 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 | 700 |
| 1998-07-02 | 1,499 | 1,499 | 1,400 | 1,400 | 15,000 | 700 |
| 1998-07-01 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1998-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1998-06-29 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
| 1998-06-26 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 725 |
| 1998-06-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1998-06-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1998-06-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1998-06-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1998-06-12 | 1,500 | 1,500 | 1,400 | 1,410 | 5,000 | 705 |
| 1998-06-09 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 | 750 |
| 1998-06-08 | 1,520 | 1,520 | 1,517 | 1,520 | 3,000 | 760 |
| 1998-06-05 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 750 |
| 1998-06-04 | 1,491 | 1,491 | 1,491 | 1,491 | 5,000 | 745.50 |
| 1998-06-03 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 | 725.50 |
| 1998-06-01 | 1,499 | 1,499 | 1,499 | 1,499 | 2,000 | 749.50 |
| 1998-05-29 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 749.50 |
| 1998-05-28 | 1,550 | 1,560 | 1,500 | 1,500 | 24,000 | 750 |
| 1998-05-27 | 1,500 | 1,520 | 1,500 | 1,520 | 8,000 | 760 |
| 1998-05-26 | 1,411 | 1,411 | 1,411 | 1,411 | 2,000 | 705.50 |
| 1998-05-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1998-05-22 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 740 |
| 1998-05-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1998-05-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1998-05-18 | 1,450 | 1,500 | 1,430 | 1,500 | 3,000 | 750 |
| 1998-05-15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
| 1998-05-14 | 1,400 | 1,410 | 1,400 | 1,400 | 5,000 | 700 |
| 1998-05-13 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 700 |
| 1998-05-12 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 700 |
| 1998-05-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1998-05-08 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1998-05-06 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
| 1998-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1998-04-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1998-04-28 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 750 |
| 1998-04-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1998-04-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1998-04-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1998-04-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1998-04-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1998-04-13 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 750 |
| 1998-04-10 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1998-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1998-04-08 | 1,500 | 1,530 | 1,500 | 1,500 | 5,000 | 750 |
| 1998-04-07 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 750 |
| 1998-04-03 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1998-04-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1998-03-31 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 | 725 |
| 1998-03-30 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 740 |
| 1998-03-27 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 750 |
| 1998-03-25 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 | 805 |
| 1998-03-24 | 1,630 | 1,630 | 1,620 | 1,620 | 3,000 | 810 |
| 1998-03-23 | 1,640 | 1,640 | 1,630 | 1,630 | 3,000 | 815 |
| 1998-03-20 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 825 |
| 1998-03-19 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 1998-03-18 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 1998-03-16 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 835 |
| 1998-03-12 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 835 |
| 1998-03-11 | 1,660 | 1,670 | 1,660 | 1,670 | 2,000 | 835 |
| 1998-03-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1998-03-09 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 780 |
| 1998-03-05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1998-03-04 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1998-02-24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 725 |
| 1998-02-23 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 740 |
| 1998-02-20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1998-02-18 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 750 |
| 1998-02-17 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 780 |
| 1998-02-16 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 780 |
| 1998-02-13 | 1,570 | 1,570 | 1,560 | 1,560 | 6,000 | 780 |
| 1998-02-09 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 785 |
| 1998-02-05 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 780 |
| 1998-02-04 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1998-02-03 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 770 |
| 1998-02-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1998-01-30 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1998-01-27 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1998-01-26 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1998-01-23 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1998-01-21 | 1,500 | 1,550 | 1,500 | 1,550 | 2,000 | 775 |
| 1998-01-19 | 1,470 | 1,560 | 1,470 | 1,560 | 6,000 | 780 |
| 1998-01-16 | 1,460 | 1,460 | 1,450 | 1,450 | 11,000 | 725 |
| 1998-01-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1998-01-08 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1998-01-07 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 765 |
| 1998-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1998-01-05 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
